| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $21.00 | $22.44 | $20.40 | $21.36 | 133,208 |
October 28 2005 | $20.70 | $21.60 | $19.74 | $20.82 | 85,397 |
October 27 2005 | $21.78 | $22.50 | $19.86 | $20.52 | 149,143 |
October 26 2005 | $23.64 | $23.82 | $21.30 | $21.36 | 311,174 |
October 25 2005 | $19.44 | $24.24 | $19.32 | $24.18 | 463,108 |
October 24 2005 | $19.74 | $20.04 | $18.90 | $19.38 | 67,792 |
October 21 2005 | $20.22 | $20.70 | $18.84 | $19.56 | 151,914 |
October 20 2005 | $19.32 | $19.62 | $18.72 | $18.96 | 47,390 |
October 19 2005 | $19.80 | $20.04 | $18.30 | $19.32 | 135,237 |
October 18 2005 | $21.60 | $22.20 | $19.08 | $19.68 | 213,366 |
October 17 2005 | $21.36 | $22.80 | $20.16 | $21.54 | 559,124 |
October 14 2005 | $16.98 | $20.34 | $16.62 | $20.10 | 654,752 |
October 13 2005 | $15.90 | $16.44 | $15.90 | $16.20 | 21,800 |
October 12 2005 | $16.44 | $17.10 | $15.90 | $16.02 | 41,101 |
October 11 2005 | $16.02 | $17.16 | $15.72 | $16.20 | 54,216 |
October 10 2005 | $16.44 | $16.44 | $15.78 | $16.08 | 28,942 |
October 07 2005 | $15.90 | $16.38 | $15.60 | $16.26 | 44,504 |
October 06 2005 | $16.92 | $16.92 | $15.36 | $15.60 | 65,834 |
October 05 2005 | $15.60 | $16.98 | $15.18 | $16.50 | 100,413 |
October 04 2005 | $16.92 | $16.92 | $15.06 | $15.54 | 82,204 |
October 03 2005 | $17.22 | $17.88 | $16.32 | $16.62 | 358,526 |
